Australia markets open in 9 hours 8 minutes

EMX Royalty Corporation (6E9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9060-0.0140 (-0.73%)
At close: 03:16PM CET
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.89601.90601.89601.90601.9060100
26 Jan 20231.92001.92001.92001.92001.9200-
25 Jan 20231.94801.94801.94801.94801.9480-
24 Jan 20231.95201.95201.95201.95201.9520-
23 Jan 20231.96001.96001.96001.96001.9600-
20 Jan 20231.94001.94001.94001.94001.9400-
19 Jan 20231.94801.94801.94801.94801.9480250
18 Jan 20231.92601.96001.92601.96001.9600500
17 Jan 20231.92201.92201.92201.92201.9220-
16 Jan 20231.92001.92001.92001.92001.9200-
13 Jan 20231.84201.84201.84201.84201.8420-
12 Jan 20231.84801.84801.84801.84801.8480-
11 Jan 20231.84001.84001.84001.84001.8400-
10 Jan 20231.80601.80601.80601.80601.8060-
09 Jan 20231.78401.78401.78401.78401.7840-
06 Jan 20231.80801.80801.80801.80801.8080-
05 Jan 20231.78201.78201.78201.78201.7820-
04 Jan 20231.77401.77401.77401.77401.7740-
03 Jan 20231.75201.79601.75201.79601.7960100
02 Jan 20231.74801.74801.74801.74801.7480-
30 Dec 20221.71201.71201.71201.71201.7120-
29 Dec 20221.77801.77801.77801.77801.7780-
28 Dec 20221.73001.73001.73001.73001.7300-
27 Dec 20221.69201.73201.69201.73201.73202,500
23 Dec 20221.70201.70201.70201.70201.7020-
22 Dec 20221.74601.74601.74601.74601.7460-
21 Dec 20221.73201.73201.73201.73201.7320-
20 Dec 20221.69601.73201.55401.73201.732041,074
19 Dec 20221.72801.72801.72801.72801.7280-
16 Dec 20221.67601.67601.67601.67601.6760-
15 Dec 20221.68801.68801.68801.68801.6880-
14 Dec 20221.74801.74801.74801.74801.7480-
13 Dec 20221.72201.72201.72201.72201.7220-
12 Dec 20221.75201.75201.75201.75201.7520-
09 Dec 20221.75601.75601.75601.75601.7560-
08 Dec 20221.78401.78401.78401.78401.7840-
07 Dec 20221.78801.78801.77401.77401.7740400
06 Dec 20221.82401.82401.82401.82401.8240-
05 Dec 20221.87401.87401.87401.87401.8740-
02 Dec 20221.77801.77801.77801.77801.7780-
01 Dec 20221.71001.71001.71001.71001.7100-
30 Nov 20221.68601.68601.68601.68601.6860-
29 Nov 20221.66601.66601.66601.66601.6660-
28 Nov 20221.72201.72201.72201.72201.7220-
25 Nov 20221.72601.72601.72601.72601.7260-
24 Nov 20221.72401.72601.72401.72601.72601,200
23 Nov 20221.74201.74201.74201.74201.7420-
22 Nov 20221.73801.73801.73801.73801.7380-
21 Nov 20221.75601.75601.75001.75401.75407,700
18 Nov 20221.75001.75001.75001.75001.7500-
17 Nov 20221.75201.75201.75201.75201.7520-
16 Nov 20221.77201.77201.77201.77201.7720-
15 Nov 20221.84801.84801.79601.79601.7960350
14 Nov 20221.84801.84801.84801.84801.8480-
11 Nov 20221.88001.88001.88001.88001.8800-
10 Nov 20221.80401.90001.80401.86001.86002,100
09 Nov 20221.88201.92401.84201.84201.8420950
08 Nov 20221.83201.83201.83201.83201.8320-
07 Nov 20221.85001.87601.85001.87601.87601,000
04 Nov 20221.76601.76601.76601.76601.7660-
03 Nov 20221.73201.73201.73201.73201.7320-
02 Nov 20221.78001.78001.78001.78001.7800-
01 Nov 20221.76001.84001.76001.80001.80001,850
31 Oct 20221.75601.75601.75601.75601.7560-
28 Oct 20221.74401.74401.74401.74401.7440-
27 Oct 20221.76601.80401.76601.80401.80401,000
26 Oct 20221.77801.79801.77801.79801.79801,228
25 Oct 20221.77601.77601.77601.77601.7760-
24 Oct 20221.85001.85001.78801.79601.796010,280
21 Oct 20221.73601.73601.73601.73601.7360-
20 Oct 20221.72001.72001.72001.72001.7200-
19 Oct 20221.71801.71801.71801.71801.7180-
18 Oct 20221.74401.74401.74401.74401.7440-
17 Oct 20221.74001.74001.74001.74001.7400-
14 Oct 20221.78801.78801.78801.78801.7880-
13 Oct 20221.80601.80601.80601.80601.8060-
12 Oct 20221.84001.84001.83201.83201.8320200
11 Oct 20221.93401.93401.90001.90001.90001,500
10 Oct 20221.82001.90601.82001.84401.84401,552
07 Oct 20221.95001.95001.95001.95001.9500-
06 Oct 20221.96402.02501.95601.95601.95607,700
05 Oct 20221.95201.95201.95201.95201.9520-
04 Oct 20221.99002.08001.99002.01002.01005,500
03 Oct 20221.88201.91601.88201.91601.9160300
30 Sept 20221.85801.85801.85801.85801.8580-
29 Sept 20221.76001.76001.76001.76001.7600-
28 Sept 20221.66201.66201.66201.66201.6620-
27 Sept 20221.62401.68601.62401.68601.6860850
26 Sept 20221.68201.68201.68201.68201.6820-
23 Sept 20221.73401.73401.73401.73401.7340-
22 Sept 20221.84401.85001.84401.85001.850032
21 Sept 20221.80201.80201.80201.80201.8020-
20 Sept 20221.83801.83801.83801.83801.8380-
19 Sept 20221.85801.85801.85201.85201.85201,400
16 Sept 20221.84801.84801.84801.84801.8480-
15 Sept 20221.95401.95401.95401.95401.9540-
14 Sept 20221.88801.88801.88801.83201.8320-
13 Sept 20221.83201.83201.83201.84201.8420-
12 Sept 20221.84601.84601.84601.84601.8460-
09 Sept 20221.84601.84601.84601.84601.8460-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...